C4 Therapeutics, Inc. (CCCC) Charts

NASDAQ Currency in USD Disclaimer

$3.95

north_east $0.11 (2.73%)
Day's range
$3.72
Day's range
$3.98

5 DAY PERFORMANCE

-8.35%

1 MONTH PERFORMANCE

-1.50%

3 MONTH PERFORMANCE

-37.80%

6 MONTH PERFORMANCE

-6.84%

YEAR-TO-DATE PERFORMANCE

-30.09%

1 YEAR PERFORMANCE

-11.24%

C4 Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $3.78 $3.95   (4.5%) $3.98 $3.72 3.61 M $275.03 M
12/19/2024 $4.00 $3.85   (-3.75%) $4.06 $3.70 2.39 M $268.06 M
12/18/2024 $4.04 $3.66   (-9.41%) $4.04 $3.61 1.28 M $254.84 M
12/17/2024 $4.29 $4.05   (-5.59%) $4.44 $4.00 1.60 M $281.99 M
12/16/2024 $4.28 $4.31   (0.7%) $4.53 $4.24 1.84 M $300.09 M
12/13/2024 $4.35 $4.38   (0.69%) $4.41 $4.04 1.62 M $304.97 M
12/12/2024 $4.70 $4.32   (-8.09%) $4.70 $4.19 2.48 M $300.79 M
12/11/2024 $4.36 $4.71   (8.03%) $4.89 $4.21 2.36 M $327.94 M
12/10/2024 $4.18 $4.31   (3.11%) $4.45 $4.02 1.49 M $300.09 M
12/09/2024 $4.89 $4.19   (-14.31%) $5.10 $4.09 3.17 M $291.74 M
12/06/2024 $3.98 $4.42   (11.06%) $4.63 $3.93 2.62 M $307.75 M
12/05/2024 $3.96 $3.90   (-1.52%) $3.96 $3.77 1.79 M $271.55 M
12/04/2024 $4.07 $3.91   (-3.93%) $4.10 $3.79 1.89 M $272.24 M
12/03/2024 $4.28 $4.06   (-5.14%) $4.29 $4.04 1.57 M $282.69 M
12/02/2024 $4.49 $4.30   (-4.23%) $4.56 $4.28 1.45 M $299.40 M
11/29/2024 $4.56 $4.55   (-0.22%) $4.64 $4.47 358,400 $316.80 M
11/27/2024 $4.23 $4.55   (7.57%) $4.65 $4.23 1.51 M $316.80 M
11/26/2024 $4.33 $4.19   (-3.23%) $4.39 $4.19 1.05 M $291.74 M
11/25/2024 $4.34 $4.38   (0.92%) $4.59 $4.31 1.30 M $304.97 M
11/22/2024 $4.00 $4.25   (6.25%) $4.34 $3.91 1.36 M $295.92 M
11/21/2024 $4.03 $4.01   (-0.5%) $4.32 $3.89 1.50 M $279.21 M
11/20/2024 $4.20 $4.05   (-3.57%) $4.23 $3.84 1.30 M $281.99 M
11/19/2024 $4.22 $4.15   (-1.66%) $4.29 $4.11 1.12 M $288.95 M
11/18/2024 $4.25 $4.20   (-1.18%) $4.36 $3.88 1.24 M $292.43 M
11/15/2024 $4.77 $4.31   (-9.64%) $4.93 $4.25 1.51 M $300.09 M
11/14/2024 $5.14 $4.72   (-8.17%) $5.14 $4.72 960,500 $328.64 M
11/13/2024 $5.62 $5.13   (-8.72%) $5.62 $5.13 1.10 M $357.19 M
11/12/2024 $5.85 $5.51   (-5.81%) $5.89 $5.41 764,500 $383.65 M
11/11/2024 $6.12 $5.88   (-3.92%) $6.20 $5.76 827,297 $409.41 M
11/08/2024 $6.06 $6.06   (0%) $6.17 $5.89 842,523 $421.94 M
11/07/2024 $6.00 $6.04   (0.67%) $6.25 $5.93 892,867 $420.55 M
11/06/2024 $6.37 $5.97   (-6.28%) $6.45 $5.87 961,000 $415.67 M
11/05/2024 $6.20 $6.09   (-1.77%) $6.37 $5.84 2.82 M $424.03 M
11/04/2024 $5.58 $6.45   (15.59%) $6.52 $5.41 1.74 M $449.10 M
11/01/2024 $5.59 $5.61   (0.36%) $5.96 $5.44 1.07 M $390.61 M
10/31/2024 $5.68 $5.33   (-6.16%) $5.77 $5.22 655,746 $371.11 M
10/30/2024 $5.83 $5.53   (-5.15%) $5.89 $5.53 556,307 $385.04 M
10/29/2024 $5.94 $5.90   (-0.67%) $5.96 $5.75 416,740 $410.80 M
10/28/2024 $6.04 $6.00   (-0.66%) $6.27 $5.91 638,900 $417.76 M
10/25/2024 $5.98 $5.89   (-1.51%) $6.10 $5.81 289,334 $410.10 M
10/24/2024 $6.10 $5.95   (-2.46%) $6.14 $5.83 323,200 $414.28 M
10/23/2024 $6.18 $6.04   (-2.27%) $6.36 $5.90 471,600 $420.55 M
10/22/2024 $6.19 $6.21   (0.32%) $6.25 $6.10 210,521 $432.38 M
10/21/2024 $6.33 $6.25   (-1.26%) $6.38 $6.02 549,403 $435.17 M
10/18/2024 $6.43 $6.35   (-1.24%) $6.56 $6.30 306,420 $442.13 M
10/17/2024 $6.96 $6.41   (-7.9%) $7.04 $6.26 734,300 $446.31 M
10/16/2024 $6.29 $7.00   (11.29%) $7.14 $6.29 1.58 M $487.39 M
10/15/2024 $5.90 $6.30   (6.78%) $6.31 $5.85 1.01 M $438.65 M
10/14/2024 $5.49 $5.88   (7.1%) $5.91 $5.48 689,760 $409.41 M
10/11/2024 $5.28 $5.46   (3.41%) $5.48 $5.25 560,742 $380.16 M
10/10/2024 $5.04 $5.30   (5.16%) $5.31 $4.97 818,219 $369.02 M
10/09/2024 $5.13 $5.06   (-1.36%) $5.19 $4.97 699,047 $352.31 M
10/08/2024 $5.18 $5.13   (-0.97%) $5.29 $5.04 619,433 $357.19 M
10/07/2024 $5.40 $5.15   (-4.63%) $5.40 $5.10 501,531 $358.58 M
10/04/2024 $5.48 $5.38   (-1.82%) $5.48 $5.18 543,982 $374.59 M
10/03/2024 $5.40 $5.34   (-1.11%) $5.40 $5.18 1.27 M $371.81 M
10/02/2024 $5.52 $5.43   (-1.63%) $5.52 $5.31 750,519 $378.08 M
10/01/2024 $5.61 $5.56   (-0.89%) $5.70 $5.27 1.08 M $387.13 M
09/30/2024 $5.90 $5.70   (-3.39%) $6.08 $5.67 639,500 $396.87 M
09/27/2024 $6.32 $5.89   (-6.8%) $6.36 $5.82 615,499 $410.10 M
09/26/2024 $6.40 $6.23   (-2.66%) $6.55 $6.05 642,807 $433.78 M
09/25/2024 $6.27 $6.26   (-0.16%) $6.34 $6.19 520,297 $435.87 M
09/24/2024 $6.24 $6.28   (0.64%) $6.30 $5.95 771,667 $437.26 M
09/23/2024 $6.46 $6.17   (-4.49%) $6.48 $5.97 894,600 $429.60 M